CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

18.45
-0.10
(-0.54%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0.45 2.49% 25,157,300 194,700 3.5
18
19.15
18.45
2 tháng
(2025-10-06) 		-1.05 -5.36% 63,922,400 -334,100 -6.9
17.95
19.80
18.45
3 tháng
(2025-09-08) 		-0.55 -2.88% 134,932,400 -881,400 -18.6
17.95
22.25
18.45
6 tháng
(2025-06-09) 		2.20 13.46% 329,903,000 -2,245,600 -34.4
16.35
22.25
18.45
12 tháng
(2024-12-10) 		0.25 1.37% 579,780,500 -2,727,739 -29.8
13.95
22.25
18.45
24 tháng
(2023-12-18) 		-2.61 -12.32% 975,982,100 -3,018,137 -25.8
13.95
26.95
18.45
36 tháng
(2022-12-21) 		4.33 30.48% 1,535,666,200 -7,277,014 -149.8
13.95
28.73
18.45
60 tháng
(2020-12-31) 		-5.88 -24.05% 2,431,632,900 -9,713,033 -332.0
10.58
44.85
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2013
2.73
 5,840 2.76 2.78 2.73 0 0 0
01/02/2013
2.76
 4,780 2.78 2.78 2.76 0 0 0
31/01/2013
2.78
 1,730 2.81 2.81 2.73 0 0 0
30/01/2013
2.81
 9,710 2.74 2.81 2.73 0 0 0
29/01/2013
2.74
 20,570 2.78 2.78 2.74 9,990 0 0.2
28/01/2013
2.78
 3,330 2.81 2.84 2.74 10 0 0.0
25/01/2013
2.81
 4,010 2.86 2.86 2.80 0 0 0
24/01/2013
2.86
 1,110 2.83 2.86 2.83 0 0 0
23/01/2013
2.83
 12,500 2.77 2.83 2.80 0 0 0
22/01/2013
2.77
 15,430 2.81 2.81 2.76 500 3,000 -0.0
21/01/2013
2.81
 12,110 2.78 2.81 2.76 420 0 0.0
18/01/2013
2.78
 13,000 2.83 2.83 2.78 0 0 0
17/01/2013
2.83
 25,240 2.78 2.83 2.76 1,300 1,000 0.0
16/01/2013
2.78
 6,290 2.80 2.81 2.77 0 0 0
15/01/2013
2.80
 19,190 2.78 2.80 2.76 0 0 0
14/01/2013
2.78
 25,500 2.74 2.80 2.74 1,950 0 0.0
11/01/2013
2.74
 5,640 2.74 2.76 2.74 2,050 0 0.0
10/01/2013
2.74
 15,620 2.71 2.74 2.71 3,000 0 0.1
09/01/2013
2.71
 28,660 2.76 2.80 2.71 10,090 0 0.2
08/01/2013
2.76
 9,370 2.76 2.76 2.74 3,000 0 0.1
07/01/2013
2.76
 5,950 2.74 2.77 2.76 0 0 0
04/01/2013
2.74
 8,300 2.71 2.77 2.71 3,000 0 0.1
03/01/2013
2.71
 12,450 2.68 2.74 2.70 0 0 0
02/01/2013
2.68
 12,010 2.66 2.74 2.68 0 0 0
28/12/2012
2.66
 8,980 2.63 2.66 2.63 4,000 0 0.1
27/12/2012
2.63
 16,670 2.60 2.64 2.58 2,000 0 0.0
26/12/2012
2.60
 7,070 2.57 2.60 2.58 3,000 0 0.1
25/12/2012
2.57
 6,280 2.60 2.60 2.57 80 0 0.0
24/12/2012
2.60
 15,310 2.63 2.67 2.57 2,650 0 0.0
21/12/2012
2.63
 19,100 2.57 2.63 2.57 3,000 0 0.1
20/12/2012
2.57
 14,700 2.61 2.61 2.57 0 0 0
19/12/2012
2.61
 18,950 2.57 2.66 2.56 3,000 0 0.1
18/12/2012
2.57
 4,550 2.58 2.58 2.56 2,480 0 0.0
17/12/2012
2.58
 10 2.58 2.58 2.58 0 0 0
14/12/2012
2.58
 500 2.58 2.58 2.58 0 0 0
13/12/2012
2.58
 4,010 2.57 2.58 2.57 0 0 0
12/12/2012
2.57
 21,220 2.54 2.57 2.54 0 0 0
11/12/2012
2.54
 8,030 2.56 2.56 2.54 0 0 0
10/12/2012
2.56
 12,150 2.56 2.56 2.53 2,000 0 0.0
07/12/2012
2.56
 8,830 2.53 2.56 2.51 3,090 0 0.1
06/12/2012
2.53
 9,660 2.56 2.56 2.53 3,000 0 0.1
05/12/2012
2.56
 1,700 2.54 2.56 2.56 0 0 0
04/12/2012
2.54
 9,860 2.56 2.56 2.51 4,000 0 0.1
03/12/2012
2.56
 23,320 2.56 2.56 2.51 0 0 0
30/11/2012
2.56
 7,390 2.56 2.56 2.53 7,270 0 0.1
29/11/2012
2.56
 1,750 2.53 2.56 2.53 1,100 0 0.0
28/11/2012
2.53
 1,250 2.53 2.56 2.53 970 0 0.0
27/11/2012
2.53
 1,110 2.56 2.56 2.53 1,000 0 0.0
26/11/2012
2.56
 11,630 2.51 2.56 2.51 3,000 0 0.1
23/11/2012
2.51
 6,910 2.56 2.56 2.51 6,000 0 0.1
22/11/2012
2.56
 14,100 2.56 2.56 2.51 9,000 0 0.2
21/11/2012
2.56
 6,470 2.53 2.56 2.54 6,100 0 0.1
20/11/2012
2.53
 1,330 2.54 2.56 2.53 700 0 0.0
19/11/2012
2.54
 5,300 2.56 2.56 2.54 5,000 0 0.1
16/11/2012
2.56
 8,280 2.53 2.56 2.54 5,740 0 0.1
15/11/2012
2.53
 3,200 2.53 2.53 2.51 2,720 0 0.0
14/11/2012
2.53
 3,330 2.56 2.56 2.53 2,410 0 0.0
13/11/2012
2.56
 10,010 2.56 2.56 2.47 6,000 0 0.1
12/11/2012
2.56
 10,790 2.56 2.56 2.53 3,880 0 0.1
09/11/2012
2.56
 8,110 2.56 2.57 2.54 1,470 0 0.0
08/11/2012
2.56
 7,880 2.57 2.58 2.56 2,650 0 0.0
07/11/2012
2.57
 8,790 2.57 2.58 2.56 2,700 0 0.0
06/11/2012: Cổ tức tiền mặt tỉ lệ: 12%
06/11/2012
2.57
 24,060 2.54 2.61 2.57 18,000 0 0.3
05/11/2012
2.54
 18,090 2.48 2.57 2.48 10 0 0.0
02/11/2012
2.48
 21,360 2.54 2.54 2.48 15,000 0 0.3
01/11/2012
2.54
 250 2.53 2.58 2.54 0 0 0
31/10/2012
2.53
 9,460 2.56 2.57 2.53 2,000 0 0.0
30/10/2012
2.56
 11,460 2.60 2.60 2.54 1,000 0 0.0
29/10/2012
2.60
 10,760 2.54 2.65 2.54 3,000 0 0.1
26/10/2012
2.54
 9,000 2.46 2.54 2.48 0 4,260 -0.1
25/10/2012
2.46
 4,130 2.49 2.49 2.46 1,000 0 0.0
24/10/2012
2.49
 4,470 2.54 2.54 2.49 1,000 0 0.0
23/10/2012
2.54
 520 2.52 2.54 2.49 400 0 0.0
22/10/2012
2.52
 18,830 2.52 2.52 2.49 2,000 230 0.0
19/10/2012
2.52
 4,320 2.49 2.52 2.41 1,000 0 0.0
18/10/2012
2.49
 18,010 2.49 2.53 2.49 1,000 0 0.0
17/10/2012
2.49
 5,040 2.54 2.54 2.49 0 0 0
16/10/2012
2.54
 9,530 2.49 2.54 2.54 0 0 0
15/10/2012
2.49
 6,880 2.52 2.52 2.43 4,000 100 0.1
12/10/2012
2.52
 3,470 2.57 2.57 2.52 0 0 0
11/10/2012
2.57
 4,850 2.62 2.62 2.57 0 0 0
10/10/2012
2.62
 27,260 2.52 2.62 2.52 1,000 0 0.0
09/10/2012
2.52
 6,260 2.52 2.52 2.49 0 0 0
08/10/2012
2.52
 10,660 2.52 2.53 2.46 3,000 0 0.1
05/10/2012
2.52
 1,400 2.52 2.52 2.52 1,200 0 0.0
04/10/2012
2.52
 6,240 2.50 2.53 2.49 0 0 0
03/10/2012
2.50
 7,010 2.50 2.50 2.48 1,000 0 0.0
02/10/2012
2.50
 11,400 2.50 2.50 2.48 2,000 0 0.0
01/10/2012
2.50
 9,070 2.52 2.53 2.50 1,000 0 0.0
28/09/2012
2.52
 3,260 2.53 2.54 2.50 1,000 0 0.0
27/09/2012
2.53
 3,460 2.53 2.53 2.49 1,000 0 0.0
26/09/2012
2.53
 10,280 2.53 2.54 2.48 0 0 0
25/09/2012
2.53
 6,120 2.49 2.53 2.48 1,000 0 0.0
24/09/2012
2.49
 9,700 2.53 2.53 2.46 2,000 0 0.0
21/09/2012
2.53
 2,480 2.45 2.57 2.53 0 0 0
20/09/2012
2.45
 4,430 2.46 2.46 2.42 0 0 0
19/09/2012
2.46
 27,500 2.39 2.49 2.41 0 0 0
18/09/2012
2.39
 37,520 2.42 2.43 2.38 10,340 0 0.2
17/09/2012
2.42
 12,310 2.46 2.46 2.41 3,000 0 0.1
14/09/2012
2.46
 16,030 2.41 2.46 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |